Identical Brains Studios Limited (NSE:IDENTICAL)
India · Delayed Price · Currency is INR 18.45
+1.70 (10.15%)
At close: Sep 30, 2026
Identical Brains Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 10.15% | 2,000 |
| Sep 28, 2026 | 16.10 | 17.35 | 16.10 | 16.75 | 16.75 | -6.42% | 8,000 |
| Sep 25, 2026 | 17.15 | 17.90 | 17.05 | 17.90 | 17.90 | 4.37% | 6,000 |
| Sep 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.00% | 2,000 |
| Sep 23, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -2.51% | 4,000 |
| Sep 22, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 3.76% | 2,000 |
| Sep 21, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | -3.89% | 4,000 |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Sep 15, 2026 | 18.00 | 18.90 | 17.10 | 18.00 | 18.00 | -4.51% | 16,000 |
| Sep 11, 2026 | 19.55 | 19.60 | 18.00 | 18.85 | 18.85 | -0.53% | 10,000 |
| Sep 10, 2026 | 18.10 | 19.40 | 18.00 | 18.95 | 18.95 | -3.81% | 24,000 |
| Sep 8, 2026 | 17.45 | 19.70 | 17.45 | 19.70 | 19.70 | 9.14% | 12,000 |
| Sep 7, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 2,000 |
| Sep 4, 2026 | 22.45 | 22.45 | 18.00 | 18.05 | 18.05 | -5.50% | 20,000 |
| Sep 3, 2026 | 18.45 | 19.30 | 17.50 | 19.10 | 19.10 | 12.35% | 22,000 |
| Sep 2, 2026 | 16.65 | 17.00 | 16.55 | 17.00 | 17.00 | - | 8,000 |
| Sep 1, 2026 | 17.40 | 17.45 | 17.00 | 17.00 | 17.00 | -2.86% | 14,000 |
| Aug 31, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.50 | -7.65% | 6,000 |
| Aug 28, 2026 | 17.05 | 19.25 | 17.05 | 18.95 | 18.95 | 11.47% | 10,000 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | -5.56% | 28,000 |
| Aug 25, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 1.12% | 48,000 |
| Aug 24, 2026 | 19.05 | 19.05 | 17.10 | 17.80 | 17.80 | 1.42% | 10,000 |
| Aug 20, 2026 | 17.25 | 17.55 | 16.50 | 17.55 | 17.55 | 8.00% | 8,000 |
| Aug 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 5.52% | 2,000 |
| Aug 18, 2026 | 15.60 | 15.60 | 15.25 | 15.40 | 15.40 | -2.53% | 4,000 |
| Aug 17, 2026 | 15.05 | 17.10 | 15.05 | 15.80 | 15.80 | -0.94% | 16,000 |
| Aug 14, 2026 | 15.70 | 16.35 | 15.70 | 15.95 | 15.95 | 1.59% | 14,000 |
| Aug 13, 2026 | 17.30 | 17.30 | 15.70 | 15.70 | 15.70 | -4.56% | 60,000 |
| Aug 12, 2026 | 16.55 | 17.45 | 15.00 | 16.45 | 16.45 | -5.73% | 46,000 |
| Aug 11, 2026 | 15.45 | 17.45 | 14.55 | 17.45 | 17.45 | -1.97% | 40,000 |
| Aug 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.00% | 2,000 |
| Aug 7, 2026 | 22.80 | 22.80 | 17.55 | 18.35 | 18.35 | -6.14% | 38,000 |
| Aug 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 6.25% | 2,000 |
| Aug 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.84% | 2,000 |
| Aug 4, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 2,000 |
| Aug 3, 2026 | 17.40 | 17.50 | 17.00 | 17.50 | 17.50 | 0.57% | 12,000 |
| Jul 31, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% | 2,000 |
| Jul 29, 2026 | 17.30 | 17.45 | 17.25 | 17.35 | 17.35 | -8.68% | 10,000 |
| Jul 27, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 6,000 |
| Jul 24, 2026 | 19.70 | 20.00 | 19.45 | 20.00 | 20.00 | - | 82,000 |
| Jul 21, 2026 | 17.15 | 20.00 | 17.15 | 20.00 | 20.00 | 5.26% | 4,000 |
| Jul 17, 2026 | 20.50 | 20.50 | 18.90 | 19.00 | 19.00 | -8.87% | 26,000 |
| Jul 16, 2026 | 16.65 | 21.00 | 16.65 | 20.85 | 20.85 | 19.14% | 58,000 |
| Jul 15, 2026 | 18.00 | 18.75 | 17.50 | 17.50 | 17.50 | - | 6,000 |
| Jul 13, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.50 | 2.34% | 4,000 |
| Jul 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | 2,000 |
| Jul 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.79% | 4,000 |
| Jul 8, 2026 | 16.45 | 16.95 | 15.65 | 15.65 | 15.65 | -3.10% | 10,000 |
| Jul 7, 2026 | 15.75 | 16.15 | 15.05 | 16.15 | 16.15 | 2.54% | 16,000 |
| Jul 6, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -4.83% | 6,000 |